Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 66.75 | 67.35 | 65.55 | 66.38 | 188,200 | -0.32(-0.48%) |
Apr 28, 2005 | 66.50 | 66.95 | 65.60 | 66.70 | 204,800 | +0.15(+0.23%) |
Apr 27, 2005 | 67.50 | 67.50 | 65.70 | 66.55 | 195,500 | -0.84(-1.25%) |
Apr 26, 2005 | 68.90 | 68.90 | 67.31 | 67.39 | 157,500 | -1.51(-2.19%) |
Apr 25, 2005 | 69.07 | 69.38 | 68.61 | 68.90 | 308,100 | -0.16(-0.23%) |
Apr 22, 2005 | 69.80 | 71.00 | 68.63 | 69.06 | 165,500 | -1.06(-1.51%) |
Apr 21, 2005 | 69.50 | 70.27 | 68.52 | 70.12 | 185,400 | +2.67(+3.96%) |
Apr 20, 2005 | 68.75 | 69.74 | 67.30 | 67.45 | 124,000 | -0.95(-1.39%) |
Apr 19, 2005 | 67.00 | 68.83 | 66.82 | 68.40 | 189,800 | +1.75(+2.63%) |
Apr 18, 2005 | 64.80 | 67.00 | 64.64 | 66.65 | 250,400 | +1.80(+2.78%) |
Apr 15, 2005 | 67.15 | 67.60 | 64.85 | 64.85 | 130,100 | -2.30(-3.43%) |
Apr 14, 2005 | 68.00 | 68.55 | 66.99 | 67.15 | 202,900 | -1.34(-1.96%) |
Apr 13, 2005 | 69.82 | 69.99 | 68.43 | 68.49 | 148,900 | -1.42(-2.03%) |
Apr 12, 2005 | 69.90 | 70.22 | 68.83 | 69.91 | 164,600 | -0.22(-0.31%) |
Apr 11, 2005 | 70.99 | 71.04 | 69.41 | 70.13 | 163,500 | -0.92(-1.29%) |
Apr 08, 2005 | 72.86 | 72.91 | 71.04 | 71.05 | 108,900 | -1.81(-2.48%) |
Apr 07, 2005 | 73.20 | 74.00 | 72.53 | 72.86 | 129,400 | -0.26(-0.36%) |
Apr 06, 2005 | 71.85 | 73.37 | 71.40 | 73.12 | 139,600 | +1.27(+1.77%) |
Apr 05, 2005 | 71.82 | 72.41 | 71.62 | 71.85 | 154,100 | +0.03(+0.04%) |
Apr 04, 2005 | 72.02 | 72.50 | 70.60 | 71.82 | 161,900 | +0.05(+0.07%) |
Apr 01, 2005 | 71.00 | 71.78 | 69.82 | 71.77 | 138,400 | +1.62(+2.31%) |
Mar 31, 2005 | 68.89 | 70.20 | 68.85 | 70.15 | 389,500 | +1.48(+2.16%) |
Mar 30, 2005 | 69.56 | 70.10 | 68.12 | 68.67 | 264,100 | -0.73(-1.05%) |
Mar 29, 2005 | 71.40 | 72.40 | 69.35 | 69.40 | 168,400 | -2.05(-2.87%) |
Mar 28, 2005 | 72.30 | 72.51 | 71.09 | 71.45 | 139,000 | -1.00(-1.38%) |
Mar 24, 2005 | 71.80 | 73.23 | 71.80 | 72.45 | 144,900 | +1.12(+1.57%) |
Mar 23, 2005 | 73.50 | 73.50 | 71.30 | 71.33 | 195,200 | -2.58(-3.49%) |
Mar 22, 2005 | 72.00 | 74.47 | 71.65 | 73.91 | 195,200 | +1.66(+2.30%) |
Mar 21, 2005 | 71.77 | 72.49 | 71.50 | 72.25 | 62,800 | +0.65(+0.91%) |
Mar 18, 2005 | 71.96 | 72.27 | 71.55 | 71.60 | 108,100 | -0.36(-0.50%) |
Mar 17, 2005 | 71.36 | 72.20 | 71.36 | 71.96 | 88,400 | +0.76(+1.07%) |
Mar 16, 2005 | 71.03 | 72.29 | 70.80 | 71.20 | 127,800 | +0.17(+0.24%) |
Mar 15, 2005 | 71.83 | 73.17 | 71.01 | 71.03 | 121,300 | -0.79(-1.10%) |
Mar 14, 2005 | 71.86 | 72.02 | 71.18 | 71.82 | 193,500 | +0.06(+0.08%) |
Mar 11, 2005 | 71.30 | 72.96 | 71.30 | 71.76 | 147,900 | +0.43(+0.60%) |
Mar 10, 2005 | 72.80 | 72.80 | 70.89 | 71.33 | 139,200 | -1.47(-2.02%) |
Mar 09, 2005 | 74.50 | 74.71 | 72.80 | 72.80 | 228,300 | -1.34(-1.81%) |
Mar 08, 2005 | 72.67 | 75.80 | 72.67 | 74.14 | 281,000 | +1.48(+2.04%) |
Mar 07, 2005 | 73.40 | 73.40 | 72.02 | 72.66 | 88,200 | -0.74(-1.01%) |
Mar 04, 2005 | 72.32 | 73.40 | 72.00 | 73.40 | 99,500 | +1.10(+1.52%) |
Mar 03, 2005 | 71.25 | 72.48 | 71.25 | 72.30 | 94,400 | +1.30(+1.83%) |
Mar 02, 2005 | 71.05 | 71.89 | 70.56 | 71.00 | 162,000 | -0.01(-0.01%) |
Mar 01, 2005 | 73.52 | 74.09 | 70.18 | 71.01 | 303,000 | -2.97(-4.01%) |
Feb 28, 2005 | 73.24 | 74.00 | 73.24 | 73.98 | 210,700 | +0.92(+1.26%) |
Feb 25, 2005 | 72.00 | 73.25 | 71.70 | 73.06 | 118,400 | +0.88(+1.22%) |
Feb 24, 2005 | 71.15 | 72.30 | 70.76 | 72.18 | 113,400 | +1.03(+1.45%) |
Feb 23, 2005 | 70.36 | 71.43 | 70.11 | 71.15 | 88,500 | +0.80(+1.14%) |
Feb 22, 2005 | 71.50 | 71.61 | 70.35 | 70.35 | 198,800 | -0.95(-1.33%) |
Feb 18, 2005 | 70.40 | 71.70 | 70.20 | 71.30 | 175,100 | +0.70(+0.99%) |
Feb 17, 2005 | 72.00 | 72.01 | 70.31 | 70.60 | 190,000 | -1.40(-1.94%) |
Feb 16, 2005 | 70.62 | 72.16 | 70.31 | 72.00 | 167,200 | +1.47(+2.08%) |
Feb 15, 2005 | 70.05 | 70.65 | 69.59 | 70.53 | 127,100 | +0.20(+0.28%) |
Feb 14, 2005 | 70.24 | 70.85 | 69.64 | 70.33 | 152,700 | -0.16(-0.23%) |
Feb 11, 2005 | 69.15 | 70.81 | 68.85 | 70.49 | 168,100 | +1.22(+1.76%) |
Feb 10, 2005 | 68.05 | 69.97 | 68.00 | 69.27 | 150,200 | +1.25(+1.84%) |
Feb 09, 2005 | 67.82 | 69.08 | 67.70 | 68.02 | 150,800 | -0.09(-0.13%) |
Feb 08, 2005 | 66.40 | 68.21 | 66.36 | 68.11 | 313,500 | +1.95(+2.95%) |
Feb 07, 2005 | 68.95 | 69.08 | 66.06 | 66.16 | 268,600 | -2.64(-3.84%) |
Feb 04, 2005 | 69.85 | 70.23 | 68.00 | 68.80 | 423,800 | -1.50(-2.13%) |
Feb 03, 2005 | 73.50 | 73.51 | 70.15 | 70.30 | 401,400 | -3.77(-5.09%) |
Feb 02, 2005 | 72.05 | 74.07 | 72.03 | 74.07 | 109,800 | +2.02(+2.80%) |